Maruti Global Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.20	37.60	31.56	34.10	34.10	-7.08%	35,287
Aug 13, 2026	35.77	36.70	35.77	36.70	36.70	0.55%	462
Aug 12, 2026	37.10	37.10	36.00	36.50	36.50	-0.41%	2,332
Aug 11, 2026	36.61	36.97	34.85	36.65	36.65	-0.54%	2,376
Aug 10, 2026	37.90	38.54	36.50	36.85	36.85	-2.77%	3,352
Aug 7, 2026	38.68	38.68	36.75	37.90	37.90	-2.02%	4,001
Aug 6, 2026	38.95	38.95	36.51	38.68	38.68	0.73%	1,957
Aug 5, 2026	38.25	38.49	37.48	38.40	38.40	2.40%	692
Aug 4, 2026	38.75	38.80	37.00	37.50	37.50	-3.35%	1,868
Aug 3, 2026	39.00	39.00	37.10	38.80	38.80	-0.51%	609
Jul 31, 2026	39.97	39.97	39.00	39.00	39.00	2.44%	3,883
Jul 30, 2026	39.40	39.40	37.96	38.07	38.07	-4.71%	3,647
Jul 29, 2026	42.00	42.00	39.62	39.95	39.95	-4.20%	1,281
Jul 28, 2026	40.70	42.00	40.48	41.70	41.70	3.14%	3,282
Jul 27, 2026	41.11	41.11	37.51	40.43	40.43	3.24%	3,107
Jul 24, 2026	39.36	39.36	37.70	39.16	39.16	3.74%	733
Jul 23, 2026	38.95	40.00	37.71	37.75	37.75	-4.38%	413
Jul 22, 2026	39.10	39.55	37.20	39.48	39.48	1.00%	210
Jul 21, 2026	37.00	39.29	37.00	39.09	39.09	0.54%	932
Jul 20, 2026	38.49	39.29	36.67	38.88	38.88	0.73%	1,540
Jul 17, 2026	35.21	38.60	35.21	38.60	38.60	4.16%	791
Jul 16, 2026	38.94	38.94	37.01	37.06	37.06	-3.89%	91
Jul 15, 2026	37.03	39.38	37.03	38.56	38.56	-0.85%	663
Jul 14, 2026	39.35	39.35	38.31	38.89	38.89	-0.51%	208
Jul 13, 2026	38.00	39.09	37.32	39.09	39.09	-0.48%	1,220
Jul 10, 2026	39.50	39.80	39.28	39.28	39.28	-0.56%	94
Jul 9, 2026	39.85	39.85	37.24	39.50	39.50	0.79%	1,004
Jul 8, 2026	38.77	39.72	37.50	39.19	39.19	3.60%	760
Jul 7, 2026	39.45	39.45	37.50	37.83	37.83	-4.11%	1,338
Jul 6, 2026	39.70	39.70	37.40	39.45	39.45	0.38%	925
Jul 3, 2026	39.80	39.80	37.08	39.30	39.30	0.72%	762
Jul 2, 2026	39.35	39.50	38.10	39.02	39.02	-0.71%	1,410
Jul 1, 2026	39.19	39.50	38.05	39.30	39.30	0.77%	501
Jun 30, 2026	36.30	39.50	36.30	39.00	39.00	2.09%	1,119
Jun 29, 2026	40.00	40.00	36.80	38.20	38.20	-1.29%	1,779
Jun 25, 2026	37.03	39.05	37.03	38.70	38.70	-0.41%	918
Jun 24, 2026	39.00	39.40	37.61	38.86	38.86	-0.36%	1,805
Jun 23, 2026	39.00	39.00	38.01	39.00	39.00	-2.50%	836
Jun 22, 2026	37.94	40.00	37.51	40.00	40.00	4.90%	2,504
Jun 19, 2026	38.50	38.50	37.16	38.13	38.13	-1.22%	1,446
Jun 18, 2026	40.05	40.05	38.00	38.60	38.60	0.26%	1,702
Jun 17, 2026	38.77	40.00	38.50	38.50	38.50	-0.70%	1,886
Jun 16, 2026	38.17	38.80	37.90	38.77	38.77	1.57%	1,041
Jun 15, 2026	38.74	40.64	37.90	38.17	38.17	-1.47%	1,241
Jun 12, 2026	39.50	39.69	38.00	38.74	38.74	-2.66%	1,280
Jun 11, 2026	40.50	40.50	39.80	39.80	39.80	-2.69%	930
Jun 10, 2026	40.00	40.90	39.01	40.90	40.90	-0.24%	1,015
Jun 9, 2026	41.44	41.44	41.00	41.00	41.00	-1.06%	15
Jun 8, 2026	41.50	41.50	41.44	41.44	41.44	-2.15%	716
Jun 5, 2026	42.50	42.50	39.47	42.35	42.35	1.95%	1,347